カゴメ(2811)の株価時系列情報
カゴメ(2811)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,195 | 4,215 | 4,160 | 4,185 | 165,200 |
| 2017/12/28 | 4,250 | 4,250 | 4,205 | 4,215 | 139,800 |
| 2017/12/27 | 4,230 | 4,255 | 4,215 | 4,245 | 213,400 |
| 2017/12/26 | 4,290 | 4,315 | 4,265 | 4,270 | 339,600 |
| 2017/12/25 | 4,265 | 4,290 | 4,265 | 4,290 | 142,700 |
| 2017/12/22 | 4,240 | 4,275 | 4,235 | 4,260 | 122,700 |
| 2017/12/21 | 4,230 | 4,250 | 4,200 | 4,250 | 170,000 |
| 2017/12/20 | 4,280 | 4,280 | 4,245 | 4,250 | 184,500 |
| 2017/12/19 | 4,330 | 4,330 | 4,275 | 4,285 | 225,400 |
| 2017/12/18 | 4,300 | 4,325 | 4,270 | 4,320 | 230,700 |
| 2017/12/15 | 4,260 | 4,285 | 4,235 | 4,270 | 217,100 |
| 2017/12/14 | 4,280 | 4,285 | 4,250 | 4,275 | 211,200 |
| 2017/12/13 | 4,240 | 4,270 | 4,220 | 4,265 | 248,900 |
| 2017/12/12 | 4,235 | 4,245 | 4,210 | 4,230 | 190,400 |
| 2017/12/11 | 4,225 | 4,230 | 4,150 | 4,230 | 250,700 |
| 2017/12/08 | 4,185 | 4,225 | 4,175 | 4,195 | 352,500 |
| 2017/12/07 | 4,125 | 4,240 | 4,125 | 4,225 | 319,200 |
| 2017/12/06 | 4,120 | 4,170 | 4,095 | 4,110 | 189,300 |
| 2017/12/05 | 4,120 | 4,150 | 4,080 | 4,150 | 207,700 |
| 2017/12/04 | 4,150 | 4,185 | 4,135 | 4,145 | 161,300 |
| 2017/12/01 | 4,180 | 4,190 | 4,105 | 4,125 | 169,300 |
| 2017/11/30 | 4,120 | 4,165 | 4,090 | 4,165 | 243,100 |
| 2017/11/29 | 4,120 | 4,135 | 4,105 | 4,130 | 160,200 |
| 2017/11/28 | 4,085 | 4,115 | 4,075 | 4,110 | 133,100 |
| 2017/11/27 | 4,100 | 4,105 | 4,040 | 4,055 | 162,000 |
| 2017/11/24 | 4,070 | 4,105 | 4,060 | 4,100 | 125,000 |
| 2017/11/22 | 4,150 | 4,150 | 4,090 | 4,090 | 155,300 |
| 2017/11/21 | 4,090 | 4,140 | 4,080 | 4,115 | 256,000 |
| 2017/11/20 | 3,985 | 4,085 | 3,960 | 4,075 | 229,100 |
| 2017/11/17 | 4,000 | 4,035 | 3,985 | 4,015 | 334,800 |
| 2017/11/16 | 3,860 | 3,990 | 3,855 | 3,975 | 218,000 |
| 2017/11/15 | 3,920 | 3,935 | 3,870 | 3,895 | 241,000 |
| 2017/11/14 | 3,970 | 3,975 | 3,940 | 3,945 | 195,700 |
| 2017/11/13 | 3,980 | 4,000 | 3,970 | 3,975 | 148,600 |
| 2017/11/10 | 3,950 | 3,990 | 3,945 | 3,980 | 225,000 |
| 2017/11/09 | 4,010 | 4,020 | 3,965 | 3,995 | 409,200 |
| 2017/11/08 | 4,000 | 4,015 | 3,990 | 4,005 | 218,200 |
| 2017/11/07 | 3,990 | 4,015 | 3,985 | 4,010 | 346,800 |
| 2017/11/06 | 3,975 | 4,025 | 3,970 | 3,995 | 299,200 |
| 2017/11/02 | 3,990 | 4,000 | 3,950 | 3,955 | 282,800 |
| 2017/11/01 | 3,820 | 4,085 | 3,820 | 3,990 | 675,900 |
| 2017/10/31 | 3,780 | 3,795 | 3,765 | 3,770 | 261,800 |
| 2017/10/30 | 3,755 | 3,775 | 3,735 | 3,775 | 313,100 |
| 2017/10/27 | 3,760 | 3,775 | 3,750 | 3,765 | 230,600 |
| 2017/10/26 | 3,715 | 3,740 | 3,705 | 3,730 | 188,000 |
| 2017/10/25 | 3,745 | 3,750 | 3,705 | 3,715 | 279,300 |
| 2017/10/24 | 3,730 | 3,785 | 3,730 | 3,760 | 305,600 |
| 2017/10/23 | 3,730 | 3,730 | 3,700 | 3,710 | 201,000 |
| 2017/10/20 | 3,695 | 3,735 | 3,685 | 3,705 | 205,000 |
| 2017/10/19 | 3,740 | 3,775 | 3,710 | 3,720 | 206,400 |
| 2017/10/18 | 3,750 | 3,820 | 3,740 | 3,745 | 279,100 |
| 2017/10/17 | 3,750 | 3,750 | 3,730 | 3,750 | 197,300 |
| 2017/10/16 | 3,725 | 3,775 | 3,715 | 3,750 | 292,200 |
| 2017/10/13 | 3,690 | 3,725 | 3,690 | 3,715 | 215,700 |
| 2017/10/12 | 3,670 | 3,730 | 3,670 | 3,695 | 296,200 |
| 2017/10/11 | 3,635 | 3,670 | 3,635 | 3,660 | 155,200 |
| 2017/10/10 | 3,605 | 3,665 | 3,605 | 3,650 | 204,100 |
| 2017/10/06 | 3,665 | 3,670 | 3,605 | 3,615 | 245,800 |
| 2017/10/05 | 3,615 | 3,675 | 3,590 | 3,665 | 416,700 |
| 2017/10/04 | 3,510 | 3,630 | 3,510 | 3,605 | 634,000 |
| 2017/10/03 | 3,480 | 3,485 | 3,455 | 3,470 | 181,800 |
| 2017/10/02 | 3,530 | 3,530 | 3,470 | 3,475 | 213,500 |
| 2017/09/29 | 3,545 | 3,565 | 3,515 | 3,530 | 259,400 |
| 2017/09/28 | 3,500 | 3,545 | 3,485 | 3,545 | 262,500 |
| 2017/09/27 | 3,500 | 3,500 | 3,470 | 3,495 | 126,400 |
| 2017/09/26 | 3,475 | 3,495 | 3,475 | 3,495 | 180,900 |
| 2017/09/25 | 3,465 | 3,475 | 3,445 | 3,470 | 193,100 |
| 2017/09/22 | 3,455 | 3,465 | 3,435 | 3,450 | 183,900 |
| 2017/09/21 | 3,440 | 3,460 | 3,425 | 3,455 | 235,100 |
| 2017/09/20 | 3,445 | 3,475 | 3,415 | 3,415 | 189,300 |
| 2017/09/19 | 3,475 | 3,475 | 3,435 | 3,460 | 206,800 |
| 2017/09/15 | 3,470 | 3,485 | 3,450 | 3,475 | 179,800 |
| 2017/09/14 | 3,470 | 3,480 | 3,445 | 3,470 | 180,800 |
| 2017/09/13 | 3,485 | 3,490 | 3,460 | 3,470 | 116,300 |
| 2017/09/12 | 3,500 | 3,500 | 3,445 | 3,470 | 182,500 |
| 2017/09/11 | 3,445 | 3,475 | 3,440 | 3,475 | 155,000 |
| 2017/09/08 | 3,430 | 3,445 | 3,410 | 3,435 | 183,300 |
| 2017/09/07 | 3,420 | 3,450 | 3,405 | 3,410 | 173,100 |
| 2017/09/06 | 3,370 | 3,415 | 3,355 | 3,405 | 162,500 |
| 2017/09/05 | 3,435 | 3,435 | 3,375 | 3,385 | 211,100 |
| 2017/09/04 | 3,470 | 3,470 | 3,425 | 3,435 | 134,200 |
| 2017/09/01 | 3,475 | 3,495 | 3,445 | 3,485 | 168,400 |
| 2017/08/31 | 3,495 | 3,495 | 3,460 | 3,470 | 125,400 |
| 2017/08/30 | 3,455 | 3,495 | 3,455 | 3,490 | 167,200 |
| 2017/08/29 | 3,420 | 3,450 | 3,400 | 3,445 | 178,000 |
| 2017/08/28 | 3,430 | 3,440 | 3,405 | 3,440 | 155,300 |
| 2017/08/25 | 3,415 | 3,420 | 3,360 | 3,410 | 240,100 |
| 2017/08/24 | 3,440 | 3,445 | 3,415 | 3,430 | 114,500 |
| 2017/08/23 | 3,420 | 3,450 | 3,410 | 3,440 | 168,000 |
| 2017/08/22 | 3,475 | 3,475 | 3,410 | 3,415 | 220,800 |
| 2017/08/21 | 3,485 | 3,495 | 3,460 | 3,475 | 120,300 |
| 2017/08/18 | 3,450 | 3,490 | 3,440 | 3,465 | 174,000 |
| 2017/08/17 | 3,530 | 3,530 | 3,480 | 3,480 | 239,200 |
| 2017/08/16 | 3,585 | 3,585 | 3,540 | 3,545 | 207,800 |
| 2017/08/15 | 3,575 | 3,600 | 3,555 | 3,590 | 190,600 |
| 2017/08/14 | 3,580 | 3,585 | 3,540 | 3,575 | 234,100 |
| 2017/08/10 | 3,550 | 3,600 | 3,540 | 3,600 | 264,300 |
| 2017/08/09 | 3,565 | 3,565 | 3,500 | 3,550 | 255,700 |
| 2017/08/08 | 3,540 | 3,565 | 3,525 | 3,565 | 184,600 |
| 2017/08/07 | 3,545 | 3,550 | 3,490 | 3,545 | 288,900 |
| 2017/08/04 | 3,540 | 3,555 | 3,520 | 3,545 | 225,500 |
| 2017/08/03 | 3,520 | 3,550 | 3,490 | 3,540 | 294,300 |
| 2017/08/02 | 3,445 | 3,530 | 3,430 | 3,515 | 374,500 |
| 2017/08/01 | 3,375 | 3,465 | 3,365 | 3,465 | 329,700 |
| 2017/07/31 | 3,410 | 3,415 | 3,340 | 3,350 | 645,600 |
| 2017/07/28 | 3,400 | 3,435 | 3,385 | 3,410 | 213,500 |
| 2017/07/27 | 3,370 | 3,415 | 3,365 | 3,390 | 224,700 |
| 2017/07/26 | 3,405 | 3,415 | 3,370 | 3,375 | 233,600 |
| 2017/07/25 | 3,410 | 3,430 | 3,395 | 3,410 | 220,700 |
| 2017/07/24 | 3,430 | 3,455 | 3,405 | 3,430 | 603,700 |
| 2017/07/21 | 3,370 | 3,380 | 3,345 | 3,380 | 208,300 |
| 2017/07/20 | 3,400 | 3,400 | 3,370 | 3,375 | 165,100 |
| 2017/07/19 | 3,370 | 3,410 | 3,365 | 3,395 | 159,000 |
| 2017/07/18 | 3,385 | 3,395 | 3,350 | 3,375 | 151,300 |
| 2017/07/14 | 3,370 | 3,395 | 3,365 | 3,385 | 184,200 |
| 2017/07/13 | 3,355 | 3,380 | 3,355 | 3,365 | 160,500 |
| 2017/07/12 | 3,370 | 3,380 | 3,325 | 3,340 | 229,500 |
| 2017/07/11 | 3,355 | 3,385 | 3,345 | 3,370 | 200,600 |
| 2017/07/10 | 3,325 | 3,355 | 3,315 | 3,340 | 186,000 |
| 2017/07/07 | 3,320 | 3,335 | 3,300 | 3,315 | 251,100 |
| 2017/07/06 | 3,355 | 3,390 | 3,325 | 3,350 | 241,800 |
| 2017/07/05 | 3,340 | 3,360 | 3,310 | 3,355 | 258,600 |
| 2017/07/04 | 3,400 | 3,405 | 3,345 | 3,355 | 271,700 |
| 2017/07/03 | 3,425 | 3,440 | 3,390 | 3,400 | 248,000 |
| 2017/06/30 | 3,450 | 3,450 | 3,405 | 3,420 | 339,700 |
| 2017/06/29 | 3,495 | 3,525 | 3,475 | 3,505 | 242,400 |
| 2017/06/28 | 3,550 | 3,555 | 3,495 | 3,495 | 318,900 |
| 2017/06/27 | 3,600 | 3,625 | 3,565 | 3,575 | 552,300 |
| 2017/06/26 | 3,590 | 3,610 | 3,560 | 3,605 | 239,500 |
| 2017/06/23 | 3,635 | 3,640 | 3,590 | 3,590 | 266,500 |
| 2017/06/22 | 3,670 | 3,670 | 3,625 | 3,635 | 298,800 |
| 2017/06/21 | 3,685 | 3,700 | 3,675 | 3,675 | 177,400 |
| 2017/06/20 | 3,670 | 3,695 | 3,645 | 3,685 | 246,200 |
| 2017/06/19 | 3,630 | 3,655 | 3,620 | 3,655 | 223,200 |
| 2017/06/16 | 3,650 | 3,655 | 3,610 | 3,635 | 422,300 |
| 2017/06/15 | 3,660 | 3,665 | 3,625 | 3,635 | 218,800 |
| 2017/06/14 | 3,660 | 3,695 | 3,650 | 3,655 | 254,800 |
| 2017/06/13 | 3,645 | 3,695 | 3,640 | 3,665 | 181,500 |
| 2017/06/12 | 3,635 | 3,650 | 3,585 | 3,635 | 217,400 |
| 2017/06/09 | 3,660 | 3,670 | 3,640 | 3,640 | 256,200 |
| 2017/06/08 | 3,700 | 3,700 | 3,660 | 3,660 | 198,000 |
| 2017/06/07 | 3,690 | 3,715 | 3,680 | 3,685 | 242,700 |
| 2017/06/06 | 3,650 | 3,695 | 3,650 | 3,670 | 384,300 |
| 2017/06/05 | 3,535 | 3,645 | 3,535 | 3,635 | 282,400 |
| 2017/06/02 | 3,560 | 3,565 | 3,540 | 3,555 | 293,300 |
| 2017/06/01 | 3,500 | 3,580 | 3,480 | 3,575 | 371,500 |
| 2017/05/31 | 3,545 | 3,555 | 3,505 | 3,535 | 365,400 |
| 2017/05/30 | 3,555 | 3,585 | 3,545 | 3,555 | 203,400 |
| 2017/05/29 | 3,530 | 3,560 | 3,510 | 3,555 | 248,500 |
| 2017/05/26 | 3,575 | 3,575 | 3,525 | 3,535 | 300,800 |
| 2017/05/25 | 3,560 | 3,585 | 3,555 | 3,585 | 235,700 |
| 2017/05/24 | 3,565 | 3,595 | 3,550 | 3,575 | 183,100 |
| 2017/05/23 | 3,510 | 3,570 | 3,510 | 3,550 | 269,600 |
| 2017/05/22 | 3,485 | 3,510 | 3,470 | 3,505 | 286,700 |
| 2017/05/19 | 3,490 | 3,500 | 3,450 | 3,485 | 303,300 |
| 2017/05/18 | 3,460 | 3,490 | 3,440 | 3,490 | 408,200 |
| 2017/05/17 | 3,405 | 3,470 | 3,405 | 3,470 | 302,300 |
| 2017/05/16 | 3,430 | 3,450 | 3,410 | 3,430 | 378,500 |
| 2017/05/15 | 3,375 | 3,420 | 3,365 | 3,420 | 308,800 |
| 2017/05/12 | 3,370 | 3,390 | 3,335 | 3,390 | 329,800 |
| 2017/05/11 | 3,345 | 3,410 | 3,340 | 3,380 | 404,000 |
| 2017/05/10 | 3,280 | 3,345 | 3,280 | 3,340 | 504,600 |
| 2017/05/09 | 3,200 | 3,275 | 3,200 | 3,260 | 435,700 |
| 2017/05/08 | 3,150 | 3,210 | 3,140 | 3,200 | 561,000 |
| 2017/05/02 | 3,130 | 3,170 | 3,105 | 3,135 | 400,300 |
| 2017/05/01 | 3,275 | 3,295 | 3,130 | 3,130 | 687,100 |
| 2017/04/28 | 3,030 | 3,040 | 3,005 | 3,035 | 218,600 |
| 2017/04/27 | 3,015 | 3,050 | 3,005 | 3,045 | 268,400 |
| 2017/04/26 | 2,994 | 3,030 | 2,984 | 3,025 | 333,300 |
| 2017/04/25 | 2,989 | 2,990 | 2,961 | 2,984 | 180,100 |
| 2017/04/24 | 2,965 | 2,985 | 2,965 | 2,982 | 171,500 |
| 2017/04/21 | 2,920 | 2,955 | 2,910 | 2,951 | 199,800 |
| 2017/04/20 | 2,935 | 2,941 | 2,897 | 2,911 | 181,600 |
| 2017/04/19 | 2,919 | 2,956 | 2,918 | 2,938 | 226,600 |
| 2017/04/18 | 2,938 | 2,941 | 2,903 | 2,931 | 199,000 |
| 2017/04/17 | 2,870 | 2,932 | 2,870 | 2,927 | 200,900 |
| 2017/04/14 | 2,900 | 2,904 | 2,867 | 2,869 | 221,600 |
| 2017/04/13 | 2,884 | 2,917 | 2,883 | 2,911 | 271,300 |
| 2017/04/12 | 2,889 | 2,904 | 2,865 | 2,889 | 220,200 |
| 2017/04/11 | 2,892 | 2,920 | 2,890 | 2,905 | 188,800 |
| 2017/04/10 | 2,924 | 2,934 | 2,868 | 2,892 | 270,700 |
| 2017/04/07 | 2,914 | 2,938 | 2,890 | 2,922 | 278,200 |
| 2017/04/06 | 2,934 | 2,943 | 2,879 | 2,884 | 250,400 |
| 2017/04/05 | 2,935 | 2,972 | 2,928 | 2,940 | 280,200 |
| 2017/04/04 | 2,934 | 2,967 | 2,921 | 2,930 | 314,600 |
| 2017/04/03 | 2,905 | 2,950 | 2,905 | 2,938 | 225,300 |
| 2017/03/31 | 2,933 | 2,943 | 2,893 | 2,893 | 311,800 |
| 2017/03/30 | 2,995 | 2,995 | 2,928 | 2,929 | 248,000 |
| 2017/03/29 | 2,984 | 2,997 | 2,974 | 2,994 | 228,600 |
| 2017/03/28 | 2,961 | 2,984 | 2,958 | 2,984 | 282,300 |
| 2017/03/27 | 2,982 | 2,989 | 2,956 | 2,956 | 265,700 |
| 2017/03/24 | 2,980 | 3,010 | 2,972 | 3,005 | 254,200 |
| 2017/03/23 | 2,989 | 2,994 | 2,971 | 2,987 | 163,200 |
| 2017/03/22 | 2,982 | 3,005 | 2,977 | 2,984 | 218,700 |
| 2017/03/21 | 3,005 | 3,010 | 2,981 | 2,994 | 272,200 |
| 2017/03/17 | 2,986 | 2,996 | 2,968 | 2,995 | 200,900 |
| 2017/03/16 | 2,982 | 3,010 | 2,975 | 3,005 | 178,400 |
| 2017/03/15 | 2,999 | 3,005 | 2,986 | 2,997 | 240,900 |
| 2017/03/14 | 3,010 | 3,025 | 2,999 | 3,010 | 316,800 |
| 2017/03/13 | 2,970 | 3,030 | 2,965 | 2,999 | 303,000 |
| 2017/03/10 | 2,950 | 2,979 | 2,946 | 2,968 | 352,300 |
| 2017/03/09 | 2,941 | 2,941 | 2,925 | 2,928 | 125,700 |
| 2017/03/08 | 2,935 | 2,948 | 2,918 | 2,939 | 254,100 |
| 2017/03/07 | 2,914 | 2,939 | 2,912 | 2,938 | 140,500 |
| 2017/03/06 | 2,924 | 2,927 | 2,909 | 2,915 | 142,000 |
| 2017/03/03 | 2,929 | 2,939 | 2,913 | 2,927 | 217,200 |
| 2017/03/02 | 2,920 | 2,924 | 2,890 | 2,920 | 238,000 |
| 2017/03/01 | 2,881 | 2,905 | 2,881 | 2,899 | 235,000 |
| 2017/02/28 | 2,899 | 2,905 | 2,884 | 2,885 | 226,800 |
| 2017/02/27 | 2,890 | 2,902 | 2,876 | 2,883 | 234,900 |
| 2017/02/24 | 2,900 | 2,930 | 2,892 | 2,907 | 235,600 |
| 2017/02/23 | 2,888 | 2,923 | 2,885 | 2,920 | 123,500 |
| 2017/02/22 | 2,904 | 2,907 | 2,876 | 2,884 | 141,700 |
| 2017/02/21 | 2,885 | 2,910 | 2,877 | 2,902 | 154,900 |
| 2017/02/20 | 2,884 | 2,888 | 2,866 | 2,878 | 167,300 |
| 2017/02/17 | 2,862 | 2,882 | 2,847 | 2,877 | 197,100 |
| 2017/02/16 | 2,866 | 2,883 | 2,854 | 2,861 | 199,700 |
| 2017/02/15 | 2,904 | 2,925 | 2,858 | 2,864 | 264,000 |
| 2017/02/14 | 2,941 | 2,941 | 2,884 | 2,887 | 326,600 |
| 2017/02/13 | 2,950 | 2,972 | 2,940 | 2,944 | 249,700 |
| 2017/02/10 | 2,945 | 2,948 | 2,925 | 2,940 | 290,500 |
| 2017/02/09 | 2,901 | 2,939 | 2,901 | 2,931 | 320,900 |
| 2017/02/08 | 2,926 | 2,932 | 2,897 | 2,912 | 327,200 |
| 2017/02/07 | 2,875 | 2,934 | 2,872 | 2,916 | 455,100 |
| 2017/02/06 | 2,891 | 2,896 | 2,861 | 2,872 | 267,500 |
| 2017/02/03 | 2,920 | 2,920 | 2,862 | 2,873 | 603,500 |
| 2017/02/02 | 2,946 | 2,947 | 2,902 | 2,909 | 305,600 |
| 2017/02/01 | 2,904 | 2,938 | 2,902 | 2,934 | 317,900 |
| 2017/01/31 | 2,891 | 2,914 | 2,888 | 2,906 | 328,900 |
| 2017/01/30 | 2,930 | 2,937 | 2,892 | 2,919 | 413,100 |
| 2017/01/27 | 2,950 | 2,985 | 2,929 | 2,935 | 893,000 |
| 2017/01/26 | 2,830 | 2,846 | 2,817 | 2,837 | 240,900 |
| 2017/01/25 | 2,822 | 2,836 | 2,795 | 2,802 | 209,400 |
| 2017/01/24 | 2,811 | 2,834 | 2,804 | 2,805 | 221,500 |
| 2017/01/23 | 2,838 | 2,840 | 2,817 | 2,820 | 159,900 |
| 2017/01/20 | 2,846 | 2,861 | 2,826 | 2,851 | 186,500 |
| 2017/01/19 | 2,841 | 2,858 | 2,825 | 2,833 | 162,600 |
| 2017/01/18 | 2,834 | 2,852 | 2,803 | 2,826 | 278,100 |
| 2017/01/17 | 2,894 | 2,898 | 2,837 | 2,839 | 221,800 |
| 2017/01/16 | 2,909 | 2,921 | 2,894 | 2,904 | 115,900 |
| 2017/01/13 | 2,897 | 2,925 | 2,885 | 2,922 | 227,400 |
| 2017/01/12 | 2,942 | 2,950 | 2,895 | 2,909 | 276,200 |
| 2017/01/11 | 2,950 | 2,954 | 2,927 | 2,942 | 264,400 |
| 2017/01/10 | 2,980 | 2,991 | 2,926 | 2,935 | 476,500 |
| 2017/01/06 | 2,955 | 2,993 | 2,951 | 2,990 | 302,600 |
| 2017/01/05 | 2,949 | 2,968 | 2,930 | 2,953 | 305,700 |
| 2017/01/04 | 2,933 | 2,949 | 2,917 | 2,943 | 346,900 |